アオイ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 3,540 | 3,600 | 3,530 | 3,600 | -10 | -0.3% | 2,500 |
| 2015/09/14 | 3,555 | 3,610 | 3,555 | 3,610 | +60 | +1.7% | 3,600 |
| 2015/09/11 | 3,580 | 3,580 | 3,535 | 3,550 | -30 | -0.8% | 1,400 |
| 2015/09/10 | 3,430 | 3,580 | 3,430 | 3,580 | +150 | +4.4% | 4,300 |
| 2015/09/09 | 3,500 | 3,500 | 3,430 | 3,430 | +25 | +0.7% | 3,400 |
| 2015/09/08 | 3,370 | 3,465 | 3,330 | 3,405 | -35 | -1% | 8,100 |
| 2015/09/07 | 3,440 | 3,485 | 3,355 | 3,440 | ±0 | ±0% | 9,100 |
| 2015/09/04 | 3,380 | 3,465 | 3,380 | 3,440 | +10 | +0.3% | 6,900 |
| 2015/09/03 | 3,400 | 3,455 | 3,365 | 3,430 | +100 | +3% | 5,800 |
| 2015/09/02 | 3,310 | 3,340 | 3,190 | 3,330 | -80 | -2.3% | 10,700 |
| 2015/09/01 | 3,500 | 3,520 | 3,410 | 3,410 | -95 | -2.7% | 7,100 |
| 2015/08/31 | 3,465 | 3,560 | 3,460 | 3,505 | +5 | +0.1% | 13,700 |
| 2015/08/28 | 3,505 | 3,560 | 3,460 | 3,500 | +30 | +0.9% | 15,500 |
| 2015/08/27 | 3,405 | 3,535 | 3,400 | 3,470 | +65 | +1.9% | 11,400 |
| 2015/08/26 | 3,275 | 3,450 | 3,275 | 3,405 | +130 | +4% | 11,300 |
| 2015/08/25 | 3,200 | 3,400 | 3,110 | 3,275 | -125 | -3.7% | 14,600 |
| 2015/08/24 | 3,460 | 3,640 | 3,375 | 3,400 | -410 | -10.8% | 26,400 |
| 2015/08/21 | 3,905 | 3,955 | 3,795 | 3,810 | -210 | -5.2% | 19,700 |
| 2015/08/20 | 4,030 | 4,060 | 4,020 | 4,020 | -15 | -0.4% | 7,500 |
| 2015/08/19 | 4,035 | 4,075 | 4,035 | 4,035 | ±0 | ±0% | 2,500 |
| 2015/08/18 | 4,010 | 4,055 | 4,005 | 4,035 | +20 | +0.5% | 5,900 |
| 2015/08/17 | 4,020 | 4,050 | 3,935 | 4,015 | -5 | -0.1% | 7,500 |
| 2015/08/14 | 4,075 | 4,080 | 4,005 | 4,020 | +15 | +0.4% | 9,900 |
| 2015/08/13 | 4,030 | 4,060 | 4,000 | 4,005 | -20 | -0.5% | 19,000 |
| 2015/08/12 | 4,105 | 4,120 | 4,020 | 4,025 | -105 | -2.5% | 20,100 |
| 2015/08/11 | 4,110 | 4,155 | 4,110 | 4,130 | -15 | -0.4% | 12,600 |
| 2015/08/10 | 4,130 | 4,165 | 4,100 | 4,145 | +15 | +0.4% | 18,100 |
| 2015/08/07 | 4,145 | 4,150 | 4,120 | 4,130 | ±0 | ±0% | 13,800 |
| 2015/08/06 | 4,105 | 4,150 | 4,100 | 4,130 | +5 | +0.1% | 15,500 |
| 2015/08/05 | 4,125 | 4,225 | 4,115 | 4,125 | -110 | -2.6% | 12,600 |
| 2015/08/04 | 4,220 | 4,235 | 4,070 | 4,235 | ±0 | ±0% | 20,400 |
| 2015/08/03 | 4,210 | 4,285 | 4,200 | 4,235 | -90 | -2.1% | 13,700 |
| 2015/07/31 | 4,415 | 4,520 | 4,230 | 4,325 | -85 | -1.9% | 28,000 |
| 2015/07/30 | 4,410 | 4,470 | 4,400 | 4,410 | -15 | -0.3% | 5,100 |
| 2015/07/29 | 4,355 | 4,450 | 4,355 | 4,425 | +50 | +1.1% | 7,300 |
| 2015/07/28 | 4,380 | 4,435 | 4,310 | 4,375 | -80 | -1.8% | 13,600 |
| 2015/07/27 | 4,415 | 4,480 | 4,360 | 4,455 | +45 | +1% | 15,100 |
| 2015/07/24 | 4,335 | 4,435 | 4,320 | 4,410 | +80 | +1.8% | 7,200 |
| 2015/07/23 | 4,350 | 4,390 | 4,320 | 4,330 | -45 | -1% | 10,300 |
| 2015/07/22 | 4,465 | 4,465 | 4,320 | 4,375 | -50 | -1.1% | 18,000 |
| 2015/07/21 | 4,430 | 4,470 | 4,405 | 4,425 | ±0 | ±0% | 7,300 |
| 2015/07/17 | 4,470 | 4,500 | 4,410 | 4,425 | -40 | -0.9% | 8,700 |
| 2015/07/16 | 4,450 | 4,510 | 4,435 | 4,465 | +15 | +0.3% | 13,000 |
| 2015/07/15 | 4,455 | 4,575 | 4,450 | 4,450 | +10 | +0.2% | 10,300 |
| 2015/07/14 | 4,355 | 4,460 | 4,355 | 4,440 | +130 | +3% | 12,800 |
| 2015/07/13 | 4,305 | 4,335 | 4,300 | 4,310 | +15 | +0.3% | 7,300 |
| 2015/07/10 | 4,380 | 4,390 | 4,275 | 4,295 | -85 | -1.9% | 14,100 |
| 2015/07/09 | 4,260 | 4,410 | 4,120 | 4,380 | -90 | -2% | 21,600 |
| 2015/07/08 | 4,600 | 4,605 | 4,455 | 4,470 | -140 | -3% | 15,800 |
| 2015/07/07 | 4,615 | 4,685 | 4,570 | 4,610 | +5 | +0.1% | 24,900 |
2351～
2400
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アオイ電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アオイ電子 | 174,600円 | +3.1% | - | 3.09% | 108.65倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 新電元 | 207,200円 | +3.1% | - | 3.14% | - | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
